KissMeData/066310/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,192800,232094460,9950,9950,9950,9950,596
20230915,192700,232094460,9950,9950,9950,9950,0
20230915,192600,232094460,9950,9950,9950,9950,0
20230915,192500,232094460,9950,9950,9950,9950,0
20230915,192400,232094460,9950,9950,9950,9950,0
20230915,192300,232094460,9950,9950,9950,9950,0
20230915,192200,232094460,9950,9950,9950,9950,0
20230915,192100,232094460,9950,9950,9950,9950,0
20230915,192000,232094460,9950,9950,9950,9950,0
20230915,191900,232094460,9950,9950,9950,9950,0
20230915,191800,232094460,9950,9950,9950,9950,0
20230915,191700,232094460,9950,9950,9950,9950,0
20230915,191600,232094460,9950,9950,9950,9950,0
20230915,191500,232094460,9950,9950,9950,9950,0
20230915,191400,232094460,9950,9950,9950,9950,0
20230915,191300,232094460,9950,9950,9950,9950,0
20230915,191200,232094460,9950,9950,9950,9950,0
20230915,191100,232094460,9950,9950,9950,9950,0
20230915,191000,232094460,9950,9950,9950,9950,0
20230915,190900,232094460,9950,9950,9950,9950,0
20230915,190800,232094460,9950,9950,9950,9950,0
20230915,190700,232094460,9950,9950,9950,9950,0
20230915,190600,232094460,9950,9950,9950,9950,0
20230915,190500,232094460,9950,9950,9950,9950,0
20230915,190400,232094460,9950,9950,9950,9950,0
20230915,190300,232094460,9950,9950,9950,9950,0
20230915,190200,232094460,9950,9950,9950,9950,0
20230915,190100,232094460,9950,9950,9950,9950,0
20230915,190000,232094460,9950,9950,9950,9950,0
20230915,185900,232094460,9950,9950,9950,9950,0
20230915,185800,232094460,9950,9950,9950,9950,596
20230915,185700,232094460,9950,9950,9950,9950,0
20230915,185600,232094460,9950,9950,9950,9950,0
20230915,185500,232094460,9950,9950,9950,9950,0
20230915,185400,232094460,9950,9950,9950,9950,0
20230915,185300,232094460,9950,9950,9950,9950,0
20230915,185200,232094460,9950,9950,9950,9950,0
20230915,185100,232094460,9950,9950,9950,9950,0
20230915,185000,232094460,9950,9950,9950,9950,0
20230915,184900,232094460,9950,9950,9950,9950,0
20230915,184800,232094460,9950,9950,9950,9950,0
20230915,184700,232094460,9950,9950,9950,9950,0
20230915,184600,232094460,9950,9950,9950,9950,0
20230915,184500,232094460,9950,9950,9950,9950,0
20230915,184400,232094460,9950,9950,9950,9950,0
20230915,184300,232094460,9950,9950,9950,9950,0
20230915,184200,232094460,9950,9950,9950,9950,0
20230915,184100,232094460,9950,9950,9950,9950,0
20230915,184000,232094460,9950,9950,9950,9950,0
20230915,183900,232094460,9950,9950,9950,9950,0
20230915,183800,232094460,9950,9950,9950,9950,0
20230915,183700,232094460,9950,9950,9950,9950,0
20230915,183600,232094460,9950,9950,9950,9950,0
20230915,183500,232094460,9950,9950,9950,9950,0
20230915,183400,232094460,9950,9950,9950,9950,0
20230915,183300,232094460,9950,9950,9950,9950,0
20230915,183200,232094460,9950,9950,9950,9950,0
20230915,183100,232094460,9950,9950,9950,9950,0
20230915,183000,232094460,9950,9950,9950,9950,0
20230915,182900,232094460,9950,9950,9950,9950,0
20230915,182800,232094460,9950,9950,9950,9950,596
20230915,182700,232094460,9950,9950,9950,9950,0
20230915,182600,232094460,9950,9950,9950,9950,0
20230915,182500,232094460,9950,9950,9950,9950,0
20230915,182400,232094460,9950,9950,9950,9950,0
20230915,182300,232094460,9950,9950,9950,9950,0
20230915,182200,232094460,9950,9950,9950,9950,0
20230915,182100,232094460,9950,9950,9950,9950,0
20230915,182000,232094460,9950,9950,9950,9950,0
20230915,181900,232094460,9950,9950,9950,9950,0
20230915,181800,232094460,9950,9950,9950,9950,0
20230915,181700,232094460,9950,9950,9950,9950,0
20230915,181600,232094460,9950,9950,9950,9950,0
20230915,181500,232094460,9950,9950,9950,9950,0
20230915,181400,232094460,9950,9950,9950,9950,0
20230915,181300,232094460,9950,9950,9950,9950,0
20230915,181200,232094460,9950,9950,9950,9950,0
20230915,181100,232094460,9950,9950,9950,9950,0
20230915,181000,232094460,9950,9950,9950,9950,0
20230915,180900,232094460,9950,9950,9950,9950,0
20230915,180800,232094460,9950,9950,9950,9950,0
20230915,180700,232094460,9950,9950,9950,9950,0
20230915,180600,232094460,9950,9950,9950,9950,0
20230915,180500,232094460,9950,9950,9950,9950,0
20230915,180400,232094460,9950,9950,9950,9950,0
20230915,180300,232094460,9950,9950,9950,9950,0
20230915,180200,232094460,9950,9950,9950,9950,0
20230915,180100,232094460,9950,9950,9950,9950,0
20230915,180000,232094460,9950,9950,9950,9950,0
20230915,175900,232094460,9950,9950,9950,9950,0
20230915,175800,232094460,9950,9950,9950,9950,596
20230915,175700,232094460,9950,9950,9950,9950,0
20230915,175600,232094460,9950,9950,9950,9950,0
20230915,175500,232094460,9950,9950,9950,9950,0
20230915,175400,232094460,9950,9950,9950,9950,0
20230915,175300,232094460,9950,9950,9950,9950,0
20230915,175200,232094460,9950,9950,9950,9950,0
20230915,175100,232094460,9950,9950,9950,9950,0
20230915,175000,232094460,9950,9950,9950,9950,0
20230915,174900,232094460,9950,9950,9950,9950,0
20230915,174800,232094460,9950,9950,9950,9950,0
20230915,174700,232094460,9950,9950,9950,9950,0
20230915,174600,232094460,9950,9950,9950,9950,0
20230915,174500,232094460,9950,9950,9950,9950,0
20230915,174400,232094460,9950,9950,9950,9950,0
20230915,174300,232094460,9950,9950,9950,9950,0
20230915,174200,232094460,9950,9950,9950,9950,0
20230915,174100,232094460,9950,9950,9950,9950,0
20230915,174000,232094460,9950,9950,9950,9950,0
20230915,173900,232094460,9950,9950,9950,9950,0
20230915,173800,232094460,9950,9950,9950,9950,0
20230915,173700,232094460,9950,9950,9950,9950,0
20230915,173600,232094460,9950,9950,9950,9950,0
20230915,173500,232094460,9950,9950,9950,9950,0
20230915,173400,232094460,9950,9950,9950,9950,0
20230915,173300,232094460,9950,9950,9950,9950,0
20230915,173200,232094460,9950,9950,9950,9950,0
20230915,173100,232094460,9950,9950,9950,9950,0
20230915,173000,232094460,9950,9950,9950,9950,0
20230915,172900,232094460,9950,9950,9950,9950,0
20230915,172800,232094460,9950,9950,9950,9950,596
20230915,172700,232094460,9950,9950,9950,9950,0
20230915,172600,232094460,9950,9950,9950,9950,0
20230915,172500,232094460,9950,9950,9950,9950,0
20230915,172400,232094460,9950,9950,9950,9950,0
20230915,172300,232094460,9950,9950,9950,9950,0
20230915,172200,232094460,9950,9950,9950,9950,0
20230915,172100,232094460,9950,9950,9950,9950,0
20230915,172000,232094460,9950,9950,9950,9950,0
20230915,171900,232094460,9950,9950,9950,9950,0
20230915,171800,232094460,9950,9950,9950,9950,0
20230915,171700,232094460,9950,9950,9950,9950,0
20230915,171600,232094460,9950,9950,9950,9950,0
20230915,171500,232094460,9950,9950,9950,9950,0
20230915,171400,232094460,9950,9950,9950,9950,0
20230915,171300,232094460,9950,9950,9950,9950,0
20230915,171200,232094460,9950,9950,9950,9950,0
20230915,171100,232094460,9950,9950,9950,9950,0
20230915,171000,232094460,9950,9950,9950,9950,0
20230915,170900,232094460,9950,9950,9950,9950,0
20230915,170800,232094460,9950,9950,9950,9950,0
20230915,170700,232094460,9950,9950,9950,9950,0
20230915,170600,232094460,9950,9950,9950,9950,0
20230915,170500,232094460,9950,9950,9950,9950,0
20230915,170400,232094460,9950,9950,9950,9950,0
20230915,170300,232094460,9950,9950,9950,9950,0
20230915,170200,232094460,9950,9950,9950,9950,0
20230915,170100,232094460,9950,9950,9950,9950,0
20230915,170000,232094460,9950,9950,9950,9950,0
20230915,165900,232094460,9950,9950,9950,9950,0
20230915,165800,232094460,9950,9950,9950,9950,596
20230915,165700,232094460,9950,9950,9950,9950,0
20230915,165600,232094460,9950,9950,9950,9950,0
20230915,165500,232094460,9950,9950,9950,9950,0
20230915,165400,232094460,9950,9950,9950,9950,0
20230915,165300,232094460,9950,9950,9950,9950,0
20230915,165200,232094460,9950,9950,9950,9950,0
20230915,165100,232094460,9950,9950,9950,9950,0
20230915,165000,232094460,9950,9950,9950,9950,0
20230915,164900,232094460,9950,9950,9950,9950,0
20230915,164800,232094460,9950,9950,9950,9950,0
20230915,164700,232094460,9950,9950,9950,9950,0
20230915,164600,232094460,9950,9950,9950,9950,0
20230915,164500,232094460,9950,9950,9950,9950,0
20230915,164400,232094460,9950,9950,9950,9950,0
20230915,164300,232094460,9950,9950,9950,9950,0
20230915,164200,232094460,9950,9950,9950,9950,0
20230915,164100,232094460,9950,9950,9950,9950,0
20230915,164000,232094460,9950,9950,9950,9950,0
20230915,163900,232094460,9950,9950,9950,9950,0
20230915,163800,232094460,9950,9950,9950,9950,0
20230915,163700,232094460,9950,9950,9950,9950,0
20230915,163600,232094460,9950,9950,9950,9950,0
20230915,163500,232094460,9950,9950,9950,9950,0
20230915,163400,232094460,9950,9950,9950,9950,0
20230915,163300,232094460,9950,9950,9950,9950,0
20230915,163200,232094460,9950,9950,9950,9950,0
20230915,163100,232094460,9950,9950,9950,9950,0
20230915,163000,232094460,9950,9950,9950,9950,0
20230915,162900,232094460,9950,9950,9950,9950,0
20230915,162800,232094460,9950,9950,9950,9950,596
20230915,162700,232094460,9950,9950,9950,9950,0
20230915,162600,232094460,9950,9950,9950,9950,0
20230915,162500,232094460,9950,9950,9950,9950,0
20230915,162400,232094460,9950,9950,9950,9950,0
20230915,162300,232094460,9950,9950,9950,9950,0
20230915,162200,232094460,9950,9950,9950,9950,0
20230915,162100,232094460,9950,9950,9950,9950,0
20230915,162000,232094460,9950,9950,9950,9950,0
20230915,161900,232094460,9950,9950,9950,9950,0
20230915,161800,232094460,9950,9950,9950,9950,0
20230915,161700,232094460,9950,9950,9950,9950,0
20230915,161600,232094460,9950,9950,9950,9950,0
20230915,161500,232094460,9950,9950,9950,9950,0
20230915,161400,232094460,9950,9950,9950,9950,0
20230915,161300,232094460,9950,9950,9950,9950,0
20230915,161200,232094460,9950,9950,9950,9950,0
20230915,161100,232094460,9950,9950,9950,9950,0
20230915,161000,232094460,9950,9950,9950,9950,0
20230915,160900,232094460,9950,9950,9950,9950,0
20230915,160800,232094460,9950,9950,9950,9950,0
20230915,160700,232094460,9950,9950,9950,9950,0
20230915,160600,232094460,9950,9950,9950,9950,0
20230915,160500,232094460,9950,9950,9950,9950,0
20230915,160400,232094460,9950,9950,9950,9950,0
20230915,160300,232094460,9950,9950,9950,9950,0
20230915,160200,232094460,9950,9950,9950,9950,0
20230915,160100,232094460,9950,9950,9950,9950,0
20230915,160000,232094460,9950,9950,9950,9950,0
20230915,155900,232094460,9950,9950,9950,9950,0
20230915,155800,232094460,9950,9950,9950,9950,596
20230915,155700,232094460,9950,9950,9950,9950,0
20230915,155600,232094460,9950,9950,9950,9950,0
20230915,155500,232094460,9950,9950,9950,9950,0
20230915,155400,232094460,9950,9950,9950,9950,0
20230915,155300,232094460,9950,9950,9950,9950,0
20230915,155200,232094460,9950,9950,9950,9950,0
20230915,155100,232094460,9950,9950,9950,9950,0
20230915,155000,232094460,9950,9950,9950,9950,0
20230915,154900,232094460,9950,9950,9950,9950,0
20230915,154800,232094460,9950,9950,9950,9950,0
20230915,154700,232094460,9950,9950,9950,9950,0
20230915,154600,232094460,9950,9950,9950,9950,0
20230915,154500,232094460,9950,9950,9950,9950,0
20230915,154400,232094460,9950,9950,9950,9950,0
20230915,154300,232094460,9950,9950,9950,9950,0
20230915,154200,232094460,9950,9950,9950,9950,0
20230915,154100,232094460,9950,9950,9950,9950,0
20230915,154000,232094460,9950,9950,9950,9950,0
20230915,153900,232094460,9950,9950,9950,9950,0
20230915,153800,232094460,9950,9950,9950,9950,0
20230915,153700,232094460,9950,9950,9950,9950,0
20230915,153600,232094460,9950,9950,9950,9950,0
20230915,153500,232094460,9950,9950,9950,9950,0
20230915,153400,232094460,9950,9950,9950,9950,0
20230915,153300,232094460,9950,9950,9950,9950,0
20230915,153200,232094460,9950,9950,9950,9950,0
20230915,153100,232094460,9950,9950,9950,9950,0
20230915,153000,232094460,9950,9950,9950,9950,596
20230915,152900,226164260,9950,9950,9950,9950,0
20230915,152800,226164260,9950,9950,9950,9950,0
20230915,152700,226164260,9950,9950,9950,9950,0
20230915,152600,226164260,9950,9950,9950,9950,0
20230915,152500,226164260,9950,9950,9950,9950,0
20230915,152400,226164260,9950,9950,9950,9950,0
20230915,152300,226164260,9950,9950,9950,9950,0
20230915,152200,226164260,9950,9950,9950,9950,0
20230915,152100,226164260,9950,9950,9950,9950,0
20230915,152000,226164260,9950,9950,9950,9950,0
20230915,151900,226164260,9950,9950,9950,9950,0
20230915,151800,226164260,9950,9950,9950,9950,1
20230915,151700,226154310,9950,9950,9950,9950,0
20230915,151600,226154310,9950,9950,9950,9950,55
20230915,151500,225607060,9960,9960,9960,9960,50
20230915,151400,225109060,9950,9950,9950,9950,22
20230915,151300,224890160,9950,9950,9950,9950,0
20230915,151200,224890160,9950,9950,9950,9950,7
20230915,151100,224820510,9950,9950,9950,9950,0
20230915,151000,224820510,9950,9950,9950,9950,7
20230915,150900,224750860,9960,9960,9960,9960,0
20230915,150800,224750860,9960,9960,9960,9960,0
20230915,150700,224750860,9960,9960,9960,9960,0
20230915,150600,224750860,9960,9960,9960,9960,1
20230915,150500,224740900,9960,9960,9960,9960,1
20230915,150400,224730940,9960,9960,9960,9960,1
20230915,150300,224720980,9950,9950,9950,9950,9
20230915,150200,224631430,9950,9950,9950,9950,117
20230915,150100,223467280,9950,9950,9950,9950,0
20230915,150000,223467280,9950,9950,9950,9950,0
20230915,145900,223467280,9950,9950,9950,9950,0
20230915,145800,223467280,9950,9940,9950,9940,11
20230915,145700,223357920,9950,9950,9950,9950,0
20230915,145600,223357920,9950,9940,9950,9940,37
20230915,145500,222990110,9950,9950,9950,9950,0
20230915,145400,222990110,9950,9950,9950,9950,0
20230915,145300,222990110,9950,9950,9950,9950,211
20230915,145200,220890660,9940,9940,9940,9940,0
20230915,145100,220890660,9940,9940,9940,9940,0
20230915,145000,220890660,9940,9940,9940,9940,0
20230915,144900,220890660,9940,9940,9940,9940,0
20230915,144800,220890660,9940,9940,9940,9940,9
20230915,144700,220801200,9930,9930,9930,9930,100
20230915,144600,219808200,9930,9930,9930,9930,0
20230915,144500,219808200,9930,9930,9930,9930,100
20230915,144400,218815200,9950,9950,9950,9950,0
20230915,144300,218815200,9950,9950,9950,9950,0
20230915,144200,218815200,9950,9950,9950,9950,0
20230915,144100,218815200,9950,9950,9950,9950,0
20230915,144000,218815200,9950,9950,9950,9950,0
20230915,143900,218815200,9950,9950,9950,9950,0
20230915,143800,218815200,9950,9950,9950,9950,0
20230915,143700,218815200,9950,9950,9950,9950,0
20230915,143600,218815200,9950,9950,9950,9950,0
20230915,143500,218815200,9950,9950,9950,9950,0
20230915,143400,218815200,9950,9950,9950,9950,17
20230915,143300,218646050,9920,9920,9920,9920,0
20230915,143200,218646050,9920,9920,9920,9920,0
20230915,143100,218646050,9920,9920,9920,9920,0
20230915,143000,218646050,9920,9950,9950,9920,301
20230915,142900,215654800,9950,9950,9950,9950,50
20230915,142800,215157300,9940,9940,9940,9940,0
20230915,142700,215157300,9940,9940,9940,9940,0
20230915,142600,215157300,9940,9940,9940,9940,0
20230915,142500,215157300,9940,9940,9940,9940,0
20230915,142400,215157300,9940,9940,9940,9940,640
20230915,142300,208795700,9940,9940,9940,9940,147
20230915,142200,207334520,9950,9950,9950,9950,157
20230915,142100,205772370,9950,9950,9950,9950,0
20230915,142000,205772370,9950,9960,9960,9950,488
20230915,141900,200912540,9960,9960,9960,9960,9
20230915,141800,200822900,9960,9960,9960,9960,0
20230915,141700,200822900,9960,9960,9960,9960,0
20230915,141600,200822900,9960,9960,9960,9960,2
20230915,141500,200802980,9970,9970,9970,9970,60
20230915,141400,200204780,9970,9970,9970,9970,0
20230915,141300,200204780,9970,9970,9970,9970,90
20230915,141200,199307480,9990,9990,9990,9990,0
20230915,141100,199307480,9990,9990,9990,9990,0
20230915,141000,199307480,9990,9990,9990,9990,0
20230915,140900,199307480,9990,9990,9990,9990,0
20230915,140800,199307480,9990,9990,9990,9990,0
20230915,140700,199307480,9990,9990,9990,9990,1
20230915,140600,199297490,9980,9980,9980,9980,0
20230915,140500,199297490,9980,9980,9980,9980,0
20230915,140400,199297490,9980,9980,9980,9980,0
20230915,140300,199297490,9980,9980,9980,9980,0
20230915,140200,199297490,9980,9980,9980,9980,0
20230915,140100,199297490,9980,9980,9980,9980,0
20230915,140000,199297490,9980,9980,9980,9980,0
20230915,135900,199297490,9980,9980,9980,9980,0
20230915,135800,199297490,9980,9980,9980,9980,0
20230915,135700,199297490,9980,9980,9980,9980,300
20230915,135600,196303490,9980,9980,9980,9980,0
20230915,135500,196303490,9980,9980,9980,9980,0
20230915,135400,196303490,9980,9980,9980,9980,400
20230915,135300,192311490,9990,9990,9990,9990,0
20230915,135200,192311490,9990,9990,9990,9990,0
20230915,135100,192311490,9990,9990,9990,9990,0
20230915,135000,192311490,9990,9990,9990,9990,1001
20230915,134900,182311500,9990,9990,9990,9990,0
20230915,134800,182311500,9990,9990,9990,9990,0
20230915,134700,182311500,9990,9990,9990,9990,0
20230915,134600,182311500,9990,9990,9990,9990,0
20230915,134500,182311500,9990,9990,9990,9990,0
20230915,134400,182311500,9990,9990,9990,9990,0
20230915,134300,182311500,9990,9990,9990,9990,0
20230915,134200,182311500,9990,9990,9990,9990,0
20230915,134100,182311500,9990,9990,9990,9990,0
20230915,134000,182311500,9990,9990,9990,9990,0
20230915,133900,182311500,9990,9990,9990,9990,0
20230915,133800,182311500,9990,9990,9990,9990,0
20230915,133700,182311500,9990,9990,9990,9990,1
20230915,133600,182301510,9980,9980,9980,9980,0
20230915,133500,182301510,9980,9980,9980,9980,100
20230915,133400,181303510,9950,9950,9950,9950,0
20230915,133300,181303510,9950,9950,9950,9950,0
20230915,133200,181303510,9950,9950,9950,9950,0
20230915,133100,181303510,9950,9950,9950,9950,0
20230915,133000,181303510,9950,9950,9950,9950,0
20230915,132900,181303510,9950,9950,9950,9950,0
20230915,132800,181303510,9950,9960,9960,9950,34
20230915,132700,180965140,9970,9970,9970,9970,0
20230915,132600,180965140,9970,9970,9970,9970,0
20230915,132500,180965140,9970,9970,9970,9970,2
20230915,132400,180945200,9980,9980,9980,9980,0
20230915,132300,180945200,9980,9980,9980,9980,20
20230915,132200,180745600,9980,9950,9980,9950,58
20230915,132100,180168350,9980,9980,9980,9980,97
20230915,132000,179200290,9980,9970,9980,9970,54
20230915,131900,178661810,9960,9960,9960,9960,104
20230915,131800,177625970,9960,9960,9960,9960,0
20230915,131700,177625970,9960,9960,9960,9960,0
20230915,131600,177625970,9960,9960,9960,9960,0
20230915,131500,177625970,9960,9960,9960,9960,0
20230915,131400,177625970,9960,9960,9960,9950,32
20230915,131300,177307260,9950,9940,9950,9940,28
20230915,131200,177028690,9940,9940,9940,9940,41
20230915,131100,176621150,9940,9940,9940,9940,2
20230915,131000,176601270,9930,9930,9930,9930,0
20230915,130900,176601270,9930,9930,9930,9930,0
20230915,130800,176601270,9930,9930,9930,9930,0
20230915,130700,176601270,9930,9930,9930,9930,18
20230915,130600,176422530,9940,9940,9940,9940,0
20230915,130500,176422530,9940,9940,9940,9940,0
20230915,130400,176422530,9940,9940,9940,9940,0
20230915,130300,176422530,9940,9940,9940,9940,22
20230915,130200,176203850,9930,9930,9930,9930,72
20230915,130100,175488890,9930,9930,9930,9930,108
20230915,130000,174416450,9940,9940,9940,9940,10
20230915,125900,174317050,9940,9940,9940,9940,0
20230915,125800,174317050,9940,9940,9940,9940,0
20230915,125700,174317050,9940,9940,9940,9940,3
20230915,125600,174287230,9940,9940,9940,9940,0
20230915,125500,174287230,9940,9940,9940,9940,0
20230915,125400,174287230,9940,9940,9940,9940,1
20230915,125300,174277290,9940,9940,9940,9940,22
20230915,125200,174058610,9950,9950,9950,9950,0
20230915,125100,174058610,9950,9950,9950,9950,0
20230915,125000,174058610,9950,9950,9950,9950,0
20230915,124900,174058610,9950,9950,9950,9950,4
20230915,124800,174018810,9960,9960,9960,9960,0
20230915,124700,174018810,9960,9960,9960,9960,1
20230915,124600,174008850,9960,9960,9960,9960,0
20230915,124500,174008850,9960,9960,9960,9960,0
20230915,124400,174008850,9960,9960,9960,9960,0
20230915,124300,174008850,9960,9960,9960,9960,0
20230915,124200,174008850,9960,9960,9960,9960,0
20230915,124100,174008850,9960,9960,9960,9960,13
20230915,124000,173879370,9960,9960,9960,9960,10
20230915,123900,173779770,9960,9960,9960,9960,1
20230915,123800,173769810,9960,9960,9960,9960,0
20230915,123700,173769810,9960,9960,9960,9960,0
20230915,123600,173769810,9960,9960,9960,9960,0
20230915,123500,173769810,9960,9960,9960,9960,261
20230915,123400,171170250,9950,9950,9950,9950,0
20230915,123300,171170250,9950,9950,9950,9950,0
20230915,123200,171170250,9950,9950,9950,9950,0
20230915,123100,171170250,9950,9950,9950,9950,0
20230915,123000,171170250,9950,9950,9950,9950,0
20230915,122900,171170250,9950,9950,9950,9950,0
20230915,122800,171170250,9950,9950,9950,9950,0
20230915,122700,171170250,9950,9950,9950,9950,473
20230915,122600,166463900,9890,9890,9890,9890,0
20230915,122500,166463900,9890,9930,9930,9890,1020
20230915,122400,156365710,9930,9930,9930,9930,26
20230915,122300,156107530,9930,9930,9930,9930,0
20230915,122200,156107530,9930,9930,9930,9930,10
20230915,122100,156008230,9930,9930,9930,9930,0
20230915,122000,156008230,9930,9930,9930,9930,1
20230915,121900,155998300,9930,9930,9930,9930,0
20230915,121800,155998300,9930,9930,9930,9930,0
20230915,121700,155998300,9930,9930,9930,9930,0
20230915,121600,155998300,9930,9930,9930,9930,0
20230915,121500,155998300,9930,9930,9930,9930,0
20230915,121400,155998300,9930,9930,9930,9930,0
20230915,121300,155998300,9930,9930,9930,9930,150
20230915,121200,154508800,9940,9940,9940,9940,0
20230915,121100,154508800,9940,9940,9940,9940,0
20230915,121000,154508800,9940,9940,9940,9940,21
20230915,120900,154300060,9940,9940,9940,9940,150
20230915,120800,152809060,9940,9940,9940,9940,1
20230915,120700,152799120,9930,9930,9930,9930,0
20230915,120600,152799120,9930,9930,9930,9930,0
20230915,120500,152799120,9930,9930,9930,9930,0
20230915,120400,152799120,9930,9930,9930,9930,0
20230915,120300,152799120,9930,9930,9930,9930,15
20230915,120200,152650170,9920,9920,9920,9920,0
20230915,120100,152650170,9920,9920,9920,9920,0
20230915,120000,152650170,9920,9920,9920,9920,0
20230915,115900,152650170,9920,9920,9920,9920,0
20230915,115800,152650170,9920,9920,9920,9920,9
20230915,115700,152560890,9920,9930,9930,9920,249
20230915,115600,150088410,9920,9920,9920,9920,0
20230915,115500,150088410,9920,9920,9920,9920,1
20230915,115400,150078490,9920,9920,9920,9920,0
20230915,115300,150078490,9920,9920,9920,9920,50
20230915,115200,149582490,9920,9920,9920,9920,0
20230915,115100,149582490,9920,9920,9920,9920,0
20230915,115000,149582490,9920,9920,9920,9920,0
20230915,114900,149582490,9920,9920,9920,9920,0
20230915,114800,149582490,9920,9920,9920,9920,0
20230915,114700,149582490,9920,9920,9920,9920,0
20230915,114600,149582490,9920,9920,9920,9920,0
20230915,114500,149582490,9920,9920,9920,9920,3
20230915,114400,149552730,9930,9930,9930,9930,0
20230915,114300,149552730,9930,9930,9930,9930,0
20230915,114200,149552730,9930,9930,9930,9930,0
20230915,114100,149552730,9930,9930,9930,9930,0
20230915,114000,149552730,9930,9930,9930,9930,0
20230915,113900,149552730,9930,9930,9930,9930,31
20230915,113800,149244900,9910,9910,9910,9910,0
20230915,113700,149244900,9910,9910,9910,9910,0
20230915,113600,149244900,9910,9920,9920,9910,40
20230915,113500,148848440,9930,9930,9930,9930,0
20230915,113400,148848440,9930,9930,9930,9930,0
20230915,113300,148848440,9930,9930,9930,9930,0
20230915,113200,148848440,9930,9930,9930,9930,55
20230915,113100,148302290,9920,9920,9920,9920,0
20230915,113000,148302290,9920,9920,9920,9920,0
20230915,112900,148302290,9920,9920,9920,9920,0
20230915,112800,148302290,9920,9920,9920,9920,0
20230915,112700,148302290,9920,9920,9920,9920,0
20230915,112600,148302290,9920,9920,9920,9920,101
20230915,112500,147300370,9910,9910,9910,9910,0
20230915,112400,147300370,9910,9910,9910,9910,17
20230915,112300,147131900,9900,9900,9900,9900,0
20230915,112200,147131900,9900,9900,9900,9900,0
20230915,112100,147131900,9900,9900,9900,9900,0
20230915,112000,147131900,9900,9900,9900,9900,0
20230915,111900,147131900,9900,9900,9900,9900,0
20230915,111800,147131900,9900,9900,9900,9900,0
20230915,111700,147131900,9900,9900,9900,9900,0
20230915,111600,147131900,9900,9900,9900,9900,0
20230915,111500,147131900,9900,9900,9900,9900,0
20230915,111400,147131900,9900,9900,9900,9900,0
20230915,111300,147131900,9900,9900,9900,9900,0
20230915,111200,147131900,9900,9900,9900,9900,13
20230915,111100,147003200,9920,9920,9920,9920,0
20230915,111000,147003200,9920,9920,9920,9920,0
20230915,110900,147003200,9920,9920,9920,9920,0
20230915,110800,147003200,9920,9920,9920,9920,0
20230915,110700,147003200,9920,9920,9920,9920,0
20230915,110600,147003200,9920,9920,9920,9920,0
20230915,110500,147003200,9920,9920,9920,9920,0
20230915,110400,147003200,9920,9920,9920,9920,0
20230915,110300,147003200,9920,9920,9920,9920,0
20230915,110200,147003200,9920,9920,9920,9920,5
20230915,110100,146953600,9930,9930,9930,9930,1
20230915,110000,146943670,9930,9930,9930,9930,0
20230915,105900,146943670,9930,9930,9930,9930,0
20230915,105800,146943670,9930,9930,9930,9930,2
20230915,105700,146923810,9930,9930,9930,9930,0
20230915,105600,146923810,9930,9930,9930,9930,0
20230915,105500,146923810,9930,9930,9930,9930,0
20230915,105400,146923810,9930,9930,9930,9930,0
20230915,105300,146923810,9930,9930,9930,9930,0
20230915,105200,146923810,9930,9930,9930,9930,6
20230915,105100,146864230,9860,9860,9860,9860,0
20230915,105000,146864230,9860,9860,9860,9860,0
20230915,104900,146864230,9860,9860,9860,9860,0
20230915,104800,146864230,9860,9860,9860,9860,50
20230915,104700,146371230,9860,9890,9890,9860,1000
20230915,104600,136491630,9890,9890,9890,9890,0
20230915,104500,136491630,9890,9890,9890,9890,0
20230915,104400,136491630,9890,9890,9890,9890,10
20230915,104300,136392730,9890,9890,9890,9890,0
20230915,104200,136392730,9890,9900,9900,9890,500
20230915,104100,131446850,9880,9880,9880,9880,0
20230915,104000,131446850,9880,9880,9880,9880,0
20230915,103900,131446850,9880,9880,9880,9880,0
20230915,103800,131446850,9880,9920,9920,9880,600
20230915,103700,125507670,9930,9930,9930,9930,0
20230915,103600,125507670,9930,9930,9930,9930,122
20230915,103500,124296210,9940,9940,9940,9940,0
20230915,103400,124296210,9940,9940,9940,9940,101
20230915,103300,123292270,9970,9970,9970,9970,0
20230915,103200,123292270,9970,9970,9970,9970,7
20230915,103100,123222480,9970,9970,9970,9970,10
20230915,103000,123122780,9970,9970,9970,9970,0
20230915,102900,123122780,9970,9970,9970,9970,9
20230915,102800,123033050,9990,9990,9990,9990,0
20230915,102700,123033050,9990,9990,9990,9990,0
20230915,102600,123033050,9990,9990,9990,9990,0
20230915,102500,123033050,9990,9990,9990,9990,0
20230915,102400,123033050,9990,9990,9990,9990,0
20230915,102300,123033050,9990,9990,9990,9990,0
20230915,102200,123033050,9990,9990,9990,9990,0
20230915,102100,123033050,9990,9990,9990,9990,0
20230915,102000,123033050,9990,9990,9990,9990,0
20230915,101900,123033050,9990,9990,9990,9990,0
20230915,101800,123033050,9990,9990,9990,9990,0
20230915,101700,123033050,9990,9990,9990,9990,0
20230915,101600,123033050,9990,9990,9990,9990,0
20230915,101500,123033050,9990,9990,9990,9990,3
20230915,101400,123003080,10000,9980,10000,9980,5
20230915,101300,122953160,9940,9940,9940,9940,100
20230915,101200,121959160,9940,9940,9940,9940,0
20230915,101100,121959160,9940,9940,9940,9940,0
20230915,101000,121959160,9940,9940,9940,9940,0
20230915,100900,121959160,9940,9940,9940,9940,0
20230915,100800,121959160,9940,9950,9950,9940,498
20230915,100700,117005250,9990,9990,9990,9990,0
20230915,100600,117005250,9990,9990,9990,9990,0
20230915,100500,117005250,9990,9990,9990,9990,0
20230915,100400,117005250,9990,9990,9990,9990,0
20230915,100300,117005250,9990,9990,9990,9990,0
20230915,100200,117005250,9990,9990,9990,9990,0
20230915,100100,117005250,9990,9970,9990,9970,394
20230915,100000,113071370,9990,9960,9990,9960,412
20230915,095900,108961700,9920,9920,9920,9920,0
20230915,095800,108961700,9920,9920,9920,9920,0
20230915,095700,108961700,9920,9920,9920,9920,0
20230915,095600,108961700,9920,9920,9920,9920,0
20230915,095500,108961700,9920,9920,9920,9920,0
20230915,095400,108961700,9920,9920,9920,9920,0
20230915,095300,108961700,9920,9920,9920,9920,0
20230915,095200,108961700,9920,9920,9920,9920,0
20230915,095100,108961700,9920,9920,9920,9920,0
20230915,095000,108961700,9920,9920,9920,9920,0
20230915,094900,108961700,9920,9960,9960,9920,100
20230915,094800,107967790,9970,9970,9970,9970,0
20230915,094700,107967790,9970,9970,9970,9970,2
20230915,094600,107947850,9980,9980,9980,9980,0
20230915,094500,107947850,9980,9980,9980,9980,0
20230915,094400,107947850,9980,9980,9980,9980,0
20230915,094300,107947850,9980,9980,9980,9980,0
20230915,094200,107947850,9980,9980,9980,9980,5
20230915,094100,107897950,9980,9980,9980,9980,1
20230915,094000,107887970,9940,9950,9950,9940,50
20230915,093900,107390870,9990,9990,9990,9990,10
20230915,093800,107290970,10010,10000,10010,10000,2
20230915,093700,107270960,9940,9940,9940,9940,0
20230915,093600,107270960,9940,9940,9940,9940,0
20230915,093500,107270960,9940,10030,10030,9940,189
20230915,093400,105390290,10040,10040,10040,10040,0
20230915,093300,105390290,10040,10010,10040,10010,291
20230915,093200,102476180,10000,9980,10000,9980,1701
20230915,093100,85476890,9980,9950,9980,9950,504
20230915,093000,80458900,9890,9890,9890,9890,6
20230915,092900,80399560,9950,9950,9950,9950,0
20230915,092800,80399560,9950,9950,9950,9950,0
20230915,092700,80399560,9950,9920,9950,9920,402
20230915,092600,76407690,9920,9920,9930,9820,2013
20230915,092500,56551590,9830,9960,9960,9830,1650
20230915,092400,40290050,9960,9880,9960,9880,11
20230915,092300,40180620,9990,9990,9990,9990,11
20230915,092200,40070730,9830,9940,9940,9830,1795
20230915,092100,22290770,9950,9950,9950,9950,0
20230915,092000,22290770,9950,9950,9950,9950,0
20230915,091900,22290770,9950,9950,9950,9950,235
20230915,091800,19952520,9960,9960,9960,9960,0
20230915,091700,19952520,9960,9960,9960,9960,0
20230915,091600,19952520,9960,9960,9960,9960,440
20230915,091500,15570120,10000,10000,10000,10000,0
20230915,091400,15570120,10000,10000,10000,10000,0
20230915,091300,15570120,10000,10000,10000,10000,0
20230915,091200,15570120,10000,9930,10000,9930,1030
20230915,091100,5284890,9950,9950,9950,9950,4
20230915,091000,5245090,9950,9950,9950,9950,1
20230915,090900,5235140,9930,9930,9930,9930,2
20230915,090800,5215280,9930,9930,9930,9930,110
20230915,090700,4122980,9960,9960,9960,9960,80
20230915,090600,3326180,9980,9980,9980,9980,88
20230915,090500,2447940,9980,9980,9980,9980,0
20230915,090400,2447940,9980,9980,9980,9980,1
20230915,090300,2437960,9910,9910,9910,9910,0
20230915,090200,2437960,9910,9940,9940,9910,74
20230915,090100,1703120,9940,9940,9940,9940,2
20230915,090000,1683240,9960,9960,9960,9960,169